股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 成交额 | 涨跌额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 169.90 | 174.88 | 169.90 | 174.06 | 32233 | 5573885 | 4.22 | 2.48% |
| 2009-11-24 | 172.89 | 177.11 | 169.60 | 169.84 | 43379 | 7571436 | -1.94 | -1.13% |
| 2009-11-23 | 169.10 | 172.00 | 168.83 | 171.78 | 35330 | 6022782 | 2.92 | 1.73% |
| 2009-11-20 | 170.03 | 170.50 | 168.46 | 168.86 | 23133 | 3918129 | -1.25 | -0.73% |
| 2009-11-19 | 171.08 | 172.79 | 169.20 | 170.11 | 17108 | 2918161 | -0.85 | -0.50% |
| 2009-11-18 | 172.82 | 174.40 | 170.85 | 170.96 | 16440 | 2828344 | -3.04 | -1.75% |
| 2009-11-17 | 174.00 | 175.00 | 168.80 | 174.00 | 29399 | 5064104 | 0.12 | 0.07% |
| 2009-11-16 | 168.88 | 175.53 | 168.88 | 173.88 | 41480 | 7217557 | 5.31 | 3.15% |
| 2009-11-13 | 166.60 | 170.30 | 165.23 | 168.57 | 50107 | 8458482 | 2.07 | 1.24% |
| 2009-11-12 | 163.45 | 167.61 | 163.20 | 166.50 | 42620 | 7069403 | 3.08 | 1.89% |
| 2009-11-11 | 160.15 | 165.80 | 160.15 | 163.42 | 42757 | 6989296 | 3.07 | 1.92% |
| 2009-11-10 | 160.43 | 161.61 | 159.00 | 160.35 | 32878 | 5276310 | 0.46 | 0.29% |
| 2009-11-09 | 161.04 | 161.80 | 159.30 | 159.89 | 18475 | 2959389 | -1.15 | -0.71% |
| 2009-11-06 | 163.11 | 163.19 | 160.31 | 161.04 | 26421 | 4272666 | -1.29 | -0.80% |
| 2009-11-05 | 162.49 | 163.35 | 161.51 | 162.33 | 20028 | 3251989 | -0.20 | -0.12% |
| 2009-11-04 | 159.87 | 163.01 | 159.00 | 162.53 | 33612 | 5437187 | 2.65 | 1.66% |
| 2009-11-03 | 160.00 | 161.40 | 159.06 | 159.88 | 20118 | 3227226 | -0.13 | -0.08% |
| 2009-11-02 | 156.00 | 160.10 | 155.48 | 160.01 | 32020 | 5068267 | 2.40 | 1.52% |
| 2009-10-30 | 157.50 | 157.89 | 156.30 | 157.61 | 27503 | 4323082 | 1.25 | 0.80% |
| 2009-10-29 | 156.40 | 158.38 | 155.60 | 156.36 | 20565 | 3237810 | -1.07 | -0.68% |
| 2009-10-28 | 156.10 | 157.85 | 155.80 | 157.43 | 19141 | 3002011 | 1.44 | 0.92% |
| 2009-10-27 | 156.59 | 157.00 | 155.50 | 155.99 | 25428 | 3963349 | -0.60 | -0.38% |
| 2009-10-26 | 159.97 | 159.98 | 156.26 | 156.59 | 45644 | 7160613 | -2.72 | -1.71% |
| 2009-10-23 | 158.92 | 160.20 | 158.30 | 159.31 | 46515 | 7396726 | 0.39 | 0.24% |
| 2009-10-22 | 160.10 | 161.97 | 157.98 | 158.92 | 36817 | 5853665 | -1.97 | -1.22% |
| 2009-10-21 | 165.00 | 165.00 | 160.80 | 160.89 | 38083 | 6173677 | -4.54 | -2.74% |
| 2009-10-20 | 162.70 | 165.60 | 161.01 | 165.43 | 40788 | 6666764 | 2.94 | 1.81% |
| 2009-10-19 | 160.21 | 162.50 | 158.95 | 162.49 | 43639 | 6980746 | 2.51 | 1.57% |
| 2009-10-16 | 161.12 | 162.00 | 159.16 | 159.98 | 27986 | 4476511 | -1.16 | -0.72% |
| 2009-10-15 | 164.87 | 164.87 | 160.41 | 161.14 | 28112 | 4549827 | -3.14 | -1.91% |
| 2009-10-14 | 166.46 | 166.49 | 163.11 | 164.28 | 37299 | 6124597 | -1.61 | -0.97% |
| 2009-10-13 | 166.01 | 168.49 | 164.50 | 165.89 | 10237 | 1700540 | -1.13 | -0.68% |
| 2009-10-12 | 169.00 | 169.99 | 166.90 | 167.02 | 8762 | 1475026 | -1.34 | -0.80% |
| 2009-10-09 | 166.80 | 168.99 | 166.70 | 168.36 | 12506 | 2102570 | 3.50 | 2.12% |
| 2009-09-30 | 163.99 | 166.78 | 163.00 | 164.86 | 12882 | 2125322 | 2.62 | 1.61% |
| 2009-09-29 | 164.00 | 165.00 | 161.50 | 162.24 | 15423 | 2515348 | -2.24 | -1.36% |
| 2009-09-28 | 164.60 | 166.51 | 164.00 | 164.48 | 13453 | 2228741 | -0.44 | -0.27% |
| 2009-09-25 | 162.00 | 166.66 | 162.00 | 164.92 | 18522 | 3045301 | 3.30 | 2.04% |
| 2009-09-24 | 165.00 | 165.00 | 159.76 | 161.62 | 18786 | 3029989 | -3.57 | -2.16% |
| 2009-09-23 | 169.69 | 170.90 | 165.00 | 165.19 | 21214 | 3564151 | -4.40 | -2.59% |
| 2009-09-22 | 165.11 | 171.69 | 164.48 | 169.59 | 40974 | 6973236 | 4.17 | 2.52% |
| N 2009-09-21 | 161.33 | 165.60 | 159.20 | 165.42 | 26129 | 4228894 | 2.64 | 1.62% |
| 2009-09-18 | 164.80 | 164.85 | 162.00 | 162.78 | 18411 | 3011011 | -1.99 | -1.21% |
| 2009-09-17 | 164.80 | 165.75 | 164.41 | 164.77 | 16694 | 2753602 | 0.01 | 0.01% |
| 2009-09-16 | 165.03 | 166.90 | 162.88 | 164.76 | 13431 | 2199541 | -0.79 | -0.48% |
| 2009-09-15 | 167.20 | 168.81 | 164.23 | 165.55 | 17816 | 2946489 | -1.53 | -0.92% |
| 2009-09-14 | 168.05 | 169.00 | 166.80 | 167.08 | 15551 | 2605736 | 0.31 | 0.19% |
| 2009-09-11 | 165.90 | 168.00 | 163.90 | 166.77 | 13471 | 2242606 | 0.82 | 0.49% |
| 2009-09-10 | 164.30 | 166.10 | 162.50 | 165.95 | 13254 | 2188284 | 1.61 | 0.98% |
| N 2009-09-09 | 166.45 | 168.99 | 162.00 | 164.34 | 31202 | 5120383 | -2.11 | -1.27% |
| N 2009-09-08 | 161.90 | 168.20 | 159.12 | 166.45 | 34490 | 5727534 | 4.56 | 2.82% |
| 2009-09-07 | 156.42 | 165.50 | 156.28 | 161.89 | 38845 | 6300535 | 6.84 | 4.41% |
| 2009-09-04 | 154.99 | 156.00 | 153.00 | 155.05 | 21540 | 3323699 | -0.06 | -0.04% |
| 2009-09-03 | 150.05 | 155.50 | 150.02 | 155.11 | 19156 | 2934284 | 4.29 | 2.84% |
| 2009-09-02 | 150.98 | 151.95 | 149.56 | 150.82 | 16156 | 2432210 | -0.73 | -0.48% |
| 2009-09-01 | 150.00 | 155.30 | 149.97 | 151.55 | 20632 | 3131943 | 1.56 | 1.04% |
| 2009-08-31 | 158.00 | 158.01 | 149.50 | 149.99 | 37333 | 5681781 | -9.28 | -5.83% |
| 2009-08-28 | 161.00 | 162.70 | 159.00 | 159.27 | 24049 | 3862038 | -2.07 | -1.28% |
| 2009-08-27 | 158.88 | 162.68 | 158.00 | 161.34 | 22161 | 3569971 | 2.15 | 1.35% |
| 2009-08-26 | 153.53 | 160.50 | 153.53 | 159.19 | 22354 | 3534133 | 3.28 | 2.10% |
| 2009-08-25 | 157.90 | 157.90 | 152.10 | 155.91 | 24501 | 3779474 | -2.53 | -1.60% |
| 2009-08-24 | 156.99 | 158.99 | 156.55 | 158.44 | 13417 | 2120082 | 1.93 | 1.23% |
| 2009-08-21 | 152.01 | 157.00 | 151.01 | 156.51 | 24743 | 3836365 | 4.52 | 2.97% |
| 2009-08-20 | 149.00 | 152.50 | 148.00 | 151.99 | 34599 | 5227249 | 2.38 | 1.59% |
| 2009-08-19 | 151.97 | 155.10 | 148.00 | 149.61 | 33576 | 5098785 | -0.48 | -0.32% |
| 2009-08-18 | 148.50 | 152.16 | 148.01 | 150.09 | 29839 | 4481072 | -0.31 | -0.21% |
| 2009-08-17 | 155.10 | 157.46 | 147.88 | 150.40 | 29750 | 4514379 | -7.38 | -4.68% |
| N 2009-08-14 | 162.99 | 162.99 | 156.00 | 157.78 | 24706 | 3904241 | -6.22 | -3.79% |
| 2009-08-13 | 162.88 | 166.25 | 159.80 | 164.00 | 33768 | 5440051 | -3.00 | -1.80% |
| N 2009-08-12 | 169.90 | 175.50 | 162.00 | 167.00 | 41404 | 6986286 | -3.00 | -1.76% |
| N 2009-08-11 | 163.88 | 172.50 | 161.66 | 170.00 | 36307 | 6113249 | 6.44 | 3.94% |
| N 2009-08-10 | 164.01 | 165.00 | 158.88 | 163.56 | 29243 | 4711043 | -0.43 | -0.26% |
| N 2009-08-07 | 166.80 | 170.00 | 161.56 | 163.99 | 57856 | 9529575 | -1.01 | -0.61% |
| N 2009-08-06 | 161.01 | 166.50 | 160.10 | 165.00 | 39442 | 6444967 | 1.23 | 0.75% |
| 2009-08-05 | 154.70 | 163.89 | 154.70 | 163.77 | 55448 | 8934435 | 9.71 | 6.30% |
| 2009-08-04 | 157.02 | 157.02 | 152.60 | 154.06 | 21430 | 3294684 | -1.44 | -0.93% |
| N 2009-08-03 | 152.00 | 158.58 | 152.00 | 155.50 | 44448 | 6934660 | 5.48 | 3.65% |
| 2009-07-31 | 150.99 | 150.99 | 148.65 | 150.02 | 32992 | 4941444 | 0.02 | 0.01% |
| N 2009-07-30 | 151.70 | 151.70 | 146.51 | 150.00 | 27550 | 4104151 | 2.00 | 1.35% |
| 2009-07-29 | 153.30 | 156.15 | 144.00 | 148.00 | 36955 | 5566527 | -5.15 | -3.36% |
| 2009-07-28 | 153.10 | 158.97 | 152.60 | 153.15 | 36133 | 5629440 | 0.05 | 0.03% |
| N 2009-07-27 | 147.49 | 153.50 | 147.49 | 153.10 | 64531 | 9694514 | 6.12 | 4.16% |
| 2009-07-24 | 146.58 | 150.79 | 146.28 | 146.98 | 45370 | 6738826 | 0.68 | 0.47% |
| 2009-07-23 | 147.85 | 147.99 | 146.01 | 146.30 | 17249 | 2531767 | -1.11 | -0.75% |
| 2009-07-22 | 147.00 | 148.39 | 145.70 | 147.41 | 25036 | 3666014 | 0.26 | 0.18% |
| 2009-07-21 | 148.90 | 150.20 | 146.97 | 147.15 | 42220 | 6278192 | -1.30 | -0.88% |
| 2009-07-20 | 148.00 | 149.60 | 146.98 | 148.45 | 38737 | 5720693 | 0.54 | 0.36% |
| 2009-07-17 | 148.73 | 150.49 | 147.70 | 147.91 | 14100 | 2100987 | -0.54 | -0.36% |
| 2009-07-16 | 150.51 | 151.00 | 147.95 | 148.45 | 36430 | 5422097 | -1.55 | -1.03% |
| 2009-07-15 | 153.30 | 154.28 | 149.97 | 150.00 | 31598 | 4779065 | -3.30 | -2.15% |
| 2009-07-14 | 153.19 | 154.35 | 152.00 | 153.30 | 26644 | 4084754 | 0.03 | 0.02% |
| N 2009-07-13 | 152.35 | 154.00 | 149.33 | 153.27 | 39765 | 6017032 | 1.10 | 0.72% |
| N 2009-07-10 | 147.60 | 153.50 | 147.37 | 152.17 | 29770 | 4519711 | 5.17 | 3.52% |
| N 2009-07-09 | 143.21 | 148.49 | 143.21 | 147.00 | 34620 | 5048992 | 3.07 | 2.13% |
| 2009-07-08 | 143.50 | 145.15 | 141.50 | 143.93 | 26515 | 3783803 | -1.61 | -1.11% |
| 2009-07-07 | 143.94 | 148.01 | 143.01 | 145.54 | 27405 | 3997734 | 1.54 | 1.07% |
| N 2009-07-06 | 145.00 | 145.98 | 142.80 | 144.00 | 29487 | 4236973 | -2.00 | -1.37% |
| 2009-07-03 | 147.00 | 149.00 | 145.40 | 146.00 | 25738 | 3765520 | -1.86 | -1.26% |
| 2009-07-02 | 145.60 | 150.96 | 143.70 | 147.86 | 26990 | 3953171 | 2.21 | 1.52% |
| 2009-07-01 | 146.60 | 148.00 | 144.98 | 145.65 | 19356 | 2817598 | -2.36 | -1.59% |
| N 2009-06-30 | 148.50 | 150.30 | 144.80 | 148.01 | 24553 | 3595994 | 0.29 | 0.20% |
| N 2009-06-29 | 138.01 | 149.01 | 137.30 | 147.72 | 38015 | 5530723 | 10.71 | 7.82% |
| 2009-06-26 | 136.00 | 138.00 | 136.00 | 137.01 | 18257 | 2507651 | 1.12 | 0.82% |
| 2009-06-25 | 132.99 | 136.20 | 132.01 | 135.89 | 21834 | 2952008 | 4.00 | 3.03% |
| 2009-06-24 | 133.30 | 134.00 | 131.01 | 131.89 | 20936 | 2765261 | -1.48 | -1.11% |
| 2009-06-23 | 131.80 | 134.50 | 129.56 | 133.37 | 27588 | 3640998 | 0.39 | 0.29% |
| 2009-06-22 | 137.50 | 138.20 | 132.88 | 132.98 | 21179 | 2855255 | -3.83 | -2.80% |
| 2009-06-19 | 136.98 | 138.69 | 135.60 | 136.81 | 18533 | 2532536 | -1.06 | -0.77% |
| 2009-06-18 | 137.00 | 138.50 | 135.50 | 137.87 | 41190 | 5640723 | 0.22 | 0.16% |
| 2009-06-17 | 135.35 | 138.50 | 135.20 | 137.65 | 22583 | 3105218 | 2.00 | 1.47% |
| 2009-06-16 | 135.80 | 137.15 | 134.00 | 135.65 | 20035 | 2714900 | -0.59 | -0.43% |
| 2009-06-15 | 130.05 | 136.60 | 130.05 | 136.24 | 44081 | 5920838 | 5.63 | 4.31% |
| 2009-06-12 | 133.67 | 135.80 | 129.20 | 130.61 | 27035 | 3576047 | -2.68 | -2.01% |
| N 2009-06-11 | 131.28 | 136.50 | 131.28 | 133.29 | 39738 | 5334350 | 1.99 | 1.52% |
| 2009-06-10 | 131.69 | 133.03 | 130.01 | 131.30 | 26476 | 3483062 | 0.06 | 0.05% |
| 2009-06-09 | 127.60 | 135.00 | 127.20 | 131.24 | 73303 | 9695520 | 3.64 | 2.85% |
| 2009-06-08 | 127.20 | 129.05 | 125.00 | 127.60 | 36886 | 4697851 | 1.54 | 1.22% |
| N 2009-06-05 | 118.66 | 129.70 | 118.65 | 126.06 | 77740 | 9733457 | 6.96 | 5.84% |
| 2009-06-04 | 119.80 | 120.02 | 117.90 | 119.10 | 46504 | 5528457 | -0.51 | -0.43% |
| 2009-06-03 | 119.88 | 120.19 | 117.82 | 119.61 | 29245 | 3472469 | -0.27 | -0.23% |
| 2009-06-02 | 117.02 | 120.96 | 117.02 | 119.88 | 50168 | 6003944 | 2.12 | 1.80% |
| 2009-06-01 | 115.01 | 118.10 | 114.71 | 117.76 | 45920 | 5374732 | 2.99 | 2.60% |
| N 2009-05-27 | 113.13 | 115.52 | 112.95 | 114.77 | 27630 | 3169805 | 1.82 | 1.61% |
| N 2009-05-26 | 113.36 | 114.57 | 112.91 | 112.95 | 16806 | 1908178 | -0.40 | -0.35% |
| N 2009-05-25 | 112.82 | 113.53 | 112.06 | 113.35 | 33676 | 3808530 | -1.07 | -0.94% |
